Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816C00060000 | 2024-04-25 3:25PM EDT | 60.00 | 30.00 | 23.30 | 27.10 | 0.00 | - | - | 1 | 65.21% |
| EW240816C00065000 | 2024-01-18 3:46PM EDT | 65.00 | 13.60 | 21.70 | 25.80 | 0.00 | - | 4 | 41 | 68.77% |
| EW240816C00067500 | 2024-01-05 10:52AM EDT | 67.50 | 12.00 | 20.40 | 23.30 | 0.00 | - | 23 | 23 | 67.36% |
| EW240816C00070000 | 2024-02-02 1:05PM EDT | 70.00 | 18.70 | 16.80 | 20.20 | 0.00 | - | 1 | 3 | 54.96% |
| EW240816C00072500 | 2024-04-26 10:41AM EDT | 72.50 | 15.58 | 13.50 | 14.00 | 0.00 | - | 1 | 23 | 33.89% |
| EW240816C00075000 | 2024-03-28 3:10PM EDT | 75.00 | 23.34 | 12.10 | 14.10 | 0.00 | - | 1 | 148 | 47.49% |
| EW240816C00077500 | 2024-04-30 9:46AM EDT | 77.50 | 11.30 | 8.50 | 9.80 | 0.00 | - | 1 | 35 | 29.96% |
| EW240816C00080000 | 2024-04-30 10:34AM EDT | 80.00 | 9.20 | 7.90 | 8.20 | 0.00 | - | 5 | 222 | 30.12% |
| EW240816C00082500 | 2024-04-30 10:09AM EDT | 82.50 | 7.80 | 6.30 | 6.70 | 0.00 | - | 1 | 96 | 29.77% |
| EW240816C00085000 | 2024-05-01 11:06AM EDT | 85.00 | 5.10 | 5.00 | 5.20 | 0.00 | - | 2 | 52 | 28.46% |
| EW240816C00087500 | 2024-05-02 10:03AM EDT | 87.50 | 4.00 | 3.80 | 4.10 | -0.40 | -9.09% | 3 | 233 | 28.33% |
| EW240816C00090000 | 2024-05-01 3:00PM EDT | 90.00 | 3.60 | 2.90 | 3.10 | 0.00 | - | 8 | 1,550 | 27.75% |
| EW240816C00092500 | 2024-05-01 2:31PM EDT | 92.50 | 2.40 | 2.10 | 2.30 | 0.00 | - | 2 | 207 | 27.31% |
| EW240816C00095000 | 2024-05-01 10:14AM EDT | 95.00 | 1.47 | 1.60 | 1.75 | 0.00 | - | 20 | 254 | 27.49% |
| EW240816C00097500 | 2024-05-01 10:45AM EDT | 97.50 | 1.07 | 1.10 | 1.25 | 0.00 | - | 1 | 260 | 27.11% |
| EW240816C00100000 | 2024-05-02 10:03AM EDT | 100.00 | 0.91 | 0.80 | 0.95 | +0.06 | +7.06% | 3 | 521 | 27.49% |
| EW240816C00105000 | 2024-05-01 10:59AM EDT | 105.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 3 | 1,189 | 27.64% |
| EW240816C00110000 | 2024-04-29 2:54PM EDT | 110.00 | 0.22 | 0.10 | 0.30 | 0.00 | - | 10 | 2,602 | 28.69% |
| EW240816C00115000 | 2024-04-11 9:31AM EDT | 115.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 4 | 123 | 39.55% |
| EW240816C00120000 | 2024-05-01 9:49AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| EW240816C00125000 | 2024-03-14 1:49PM EDT | 125.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 47.22% |
| EW240816C00130000 | 2024-03-08 12:05PM EDT | 130.00 | 0.44 | 0.10 | 0.80 | 0.00 | - | 4 | 11 | 51.44% |
| EW240816C00135000 | 2024-04-11 9:31AM EDT | 135.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EW240816P00047500 | 2023-12-29 11:03AM EDT | 47.50 | 0.60 | 0.35 | 0.60 | 0.00 | - | 4 | 4 | 65.63% |
| EW240816P00050000 | 2024-02-08 10:44AM EDT | 50.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 2 | 11 | 71.00% |
| EW240816P00055000 | 2024-04-08 1:51PM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 56.98% |
| EW240816P00060000 | 2024-02-12 11:53AM EDT | 60.00 | 0.56 | 0.00 | 1.65 | 0.00 | - | 10 | 512 | 59.74% |
| EW240816P00065000 | 2024-04-17 10:24AM EDT | 65.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 22 | 34.13% |
| EW240816P00067500 | 2024-04-26 9:52AM EDT | 67.50 | 0.50 | 0.00 | 0.60 | 0.00 | - | 58 | 67 | 32.57% |
| EW240816P00070000 | 2024-04-26 11:43AM EDT | 70.00 | 0.58 | 0.70 | 1.50 | 0.00 | - | 2 | 220 | 38.27% |
| EW240816P00072500 | 2024-04-29 2:43PM EDT | 72.50 | 0.80 | 1.00 | 1.15 | 0.00 | - | 1 | 464 | 30.40% |
| EW240816P00075000 | 2024-04-30 12:14PM EDT | 75.00 | 1.25 | 1.45 | 1.55 | 0.00 | - | 21 | 60 | 29.25% |
| EW240816P00077500 | 2024-04-30 2:50PM EDT | 77.50 | 1.80 | 2.00 | 2.15 | 0.00 | - | 7 | 243 | 28.69% |
| EW240816P00080000 | 2024-05-01 2:40PM EDT | 80.00 | 2.40 | 2.60 | 2.95 | 0.00 | - | 1 | 164 | 28.37% |
| EW240816P00082500 | 2024-04-30 11:57AM EDT | 82.50 | 3.20 | 3.60 | 3.80 | 0.00 | - | 11 | 273 | 27.31% |
| EW240816P00085000 | 2024-05-01 10:18AM EDT | 85.00 | 4.90 | 4.70 | 5.00 | 0.00 | - | 3 | 532 | 27.16% |
| EW240816P00087500 | 2024-05-01 3:16PM EDT | 87.50 | 5.40 | 6.10 | 6.40 | 0.00 | - | 1 | 332 | 27.03% |
| EW240816P00090000 | 2024-05-01 3:52PM EDT | 90.00 | 7.40 | 7.50 | 8.00 | 0.00 | - | 2 | 1,138 | 26.97% |
| EW240816P00092500 | 2024-05-01 3:52PM EDT | 92.50 | 9.20 | 9.40 | 9.80 | 0.00 | - | 43 | 535 | 27.09% |
| EW240816P00095000 | 2024-04-25 11:07AM EDT | 95.00 | 10.10 | 11.40 | 13.00 | 0.00 | - | 8 | 222 | 35.29% |
| EW240816P00097500 | 2024-04-26 10:41AM EDT | 97.50 | 11.60 | 12.40 | 14.80 | 0.00 | - | 1 | 83 | 34.41% |
| EW240816P00100000 | 2024-04-25 11:16AM EDT | 100.00 | 14.00 | 15.30 | 17.00 | 0.00 | - | 3 | 26 | 35.60% |
| EW240816P00105000 | 2024-04-02 1:53PM EDT | 105.00 | 12.60 | 19.00 | 21.40 | 0.00 | - | - | 0 | 36.61% |
| EW240816P00110000 | 2024-02-07 10:35AM EDT | 110.00 | 26.10 | 0.00 | 18.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.